30,900€
0,32%
Echtzeit-Aktienkurs Vista Oil & Gas S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Vista Oil & Gas S.A.B. de C.V. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 30,80 | 31,40 | 30,40 | 31,20 | 1,30% | 1.046,00 |
14.10.2025 | 33,00 | 33,00 | 30,40 | 30,80 | -6,67% | 597,00 |
13.10.2025 | 32,20 | 33,00 | 31,80 | 33,00 | 1,85% | 746,00 |
10.10.2025 | 32,60 | 33,00 | 32,20 | 32,40 | -0,61% | 2.555,00 |
09.10.2025 | 30,20 | 32,60 | 29,80 | 32,60 | 10,88% | 2.190,00 |
08.10.2025 | 30,00 | 30,20 | 29,40 | 29,40 | -0,68% | 1.506,00 |
07.10.2025 | 30,60 | 30,80 | 29,40 | 29,60 | -3,27% | 2.450,00 |
06.10.2025 | 30,20 | 30,80 | 29,60 | 30,60 | 3,38% | 2.622,00 |
03.10.2025 | 29,60 | 30,00 | 29,40 | 29,60 | 1,37% | 250,00 |
02.10.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 0,00% | 386,00 |
01.10.2025 | 29,40 | 29,80 | 28,80 | 29,20 | 0,00% | 4.713,00 |
30.09.2025 | 30,20 | 30,40 | 28,80 | 29,20 | -5,19% | 2.789,00 |
29.09.2025 | 31,40 | 31,60 | 30,00 | 30,80 | -0,65% | 1.493,00 |
26.09.2025 | 31,80 | 32,60 | 31,00 | 31,00 | -1,27% | 1.103,00 |
25.09.2025 | 32,80 | 32,80 | 31,40 | 31,40 | -3,68% | 1.064,00 |
24.09.2025 | 31,60 | 35,20 | 31,60 | 32,60 | 1,88% | 2.198,00 |
23.09.2025 | 31,20 | 32,40 | 31,20 | 32,00 | 3,23% | 3.134,00 |
22.09.2025 | 29,20 | 31,40 | 29,00 | 31,00 | 8,39% | 1.165,00 |
19.09.2025 | 29,60 | 30,20 | 28,60 | 28,60 | -3,38% | 2.452,00 |
18.09.2025 | 31,40 | 31,40 | 29,20 | 29,60 | -5,13% | 1.165,00 |
17.09.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 0,65% | 479,00 |
16.09.2025 | 30,20 | 31,20 | 29,80 | 31,00 | 0,65% | 1.163,00 |
15.09.2025 | 30,60 | 31,00 | 30,20 | 30,80 | 0,65% | 1.066,00 |
12.09.2025 | 32,00 | 32,00 | 30,60 | 30,60 | -8,66% | 2.303,00 |
11.09.2025 | 32,70 | 33,60 | 32,70 | 33,50 | 21,38% | 773,00 |
08.09.2025 | 31,60 | 31,60 | 27,20 | 27,60 | -15,34% | 3.516,00 |
05.09.2025 | 33,60 | 34,20 | 32,00 | 32,60 | -2,40% | 1.959,00 |
04.09.2025 | 33,00 | 33,80 | 32,80 | 33,40 | 1,83% | 926,00 |
03.09.2025 | 33,80 | 34,40 | 32,60 | 32,80 | -2,38% | 3.845,00 |
02.09.2025 | 33,40 | 33,60 | 32,40 | 33,60 | 0,00% | 3.317,00 |
01.09.2025 | 33,60 | 33,60 | 33,00 | 33,60 | 0,60% | 546,00 |
29.08.2025 | 33,60 | 33,60 | 33,00 | 33,40 | -1,76% | 657,00 |
28.08.2025 | 33,80 | 34,00 | 33,40 | 34,00 | 1,80% | 183,00 |
27.08.2025 | 34,20 | 34,20 | 33,40 | 33,40 | -2,34% | 1.555,00 |
26.08.2025 | 33,20 | 34,20 | 33,00 | 34,20 | 1,79% | 375,00 |
25.08.2025 | 34,60 | 35,00 | 33,20 | 33,60 | -2,89% | 1.302,00 |
22.08.2025 | 35,00 | 35,00 | 34,60 | 34,60 | 1,17% | 596,00 |
21.08.2025 | 34,20 | 34,40 | 34,20 | 34,20 | -1,16% | 344,00 |
20.08.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 0,00% | 218,00 |
19.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 15,00 |
18.08.2025 | 35,00 | 35,40 | 34,80 | 35,00 | -1,69% | 321,00 |
15.08.2025 | 36,00 | 36,00 | 35,20 | 35,60 | 0,00% | 167,00 |
14.08.2025 | 37,20 | 37,20 | 35,20 | 35,60 | -3,26% | 674,00 |
13.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 30,00 |
12.08.2025 | 37,40 | 37,40 | 36,80 | 37,00 | 1,09% | 421,00 |
11.08.2025 | 36,60 | 36,80 | 36,60 | 36,60 | -0,54% | 1.057,00 |
08.08.2025 | 38,60 | 39,40 | 35,80 | 36,80 | -3,66% | 2.290,00 |
07.08.2025 | 39,40 | 39,60 | 38,20 | 38,20 | -3,05% | 2.065,00 |
06.08.2025 | 38,80 | 39,80 | 38,80 | 39,40 | 2,60% | 434,00 |
05.08.2025 | 38,40 | 38,80 | 38,00 | 38,40 | 0,52% | 336,00 |
04.08.2025 | 37,20 | 38,20 | 37,20 | 38,20 | 3,24% | 568,00 |
01.08.2025 | 39,20 | 39,60 | 36,60 | 37,00 | -6,09% | 951,00 |
31.07.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -1,01% | 400,00 |
30.07.2025 | 40,20 | 40,40 | 39,20 | 39,80 | 0,51% | 1.243,00 |
29.07.2025 | 37,80 | 39,60 | 37,20 | 39,60 | 5,32% | 533,00 |
28.07.2025 | 37,80 | 38,40 | 37,60 | 37,60 | 1,62% | 539,00 |
25.07.2025 | 37,20 | 37,60 | 37,00 | 37,00 | 0,54% | 562,00 |
24.07.2025 | 37,60 | 38,20 | 36,80 | 36,80 | -3,16% | 448,00 |
23.07.2025 | 37,20 | 38,00 | 36,80 | 38,00 | 4,40% | 2.051,00 |
22.07.2025 | 37,40 | 38,00 | 36,40 | 36,40 | -1,62% | 2.611,00 |
21.07.2025 | 38,00 | 38,80 | 36,80 | 37,00 | -5,61% | 3.892,00 |
18.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | 128,00 |
17.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 206,00 |
16.07.2025 | 38,60 | 39,20 | 38,00 | 38,00 | -3,06% | 630,00 |
15.07.2025 | 38,60 | 39,40 | 38,60 | 39,20 | 0,51% | 423,00 |
14.07.2025 | 39,40 | 39,80 | 38,60 | 39,00 | -2,01% | 606,00 |
11.07.2025 | 41,60 | 42,00 | 39,60 | 39,80 | -3,86% | 646,00 |
10.07.2025 | 40,40 | 41,40 | 40,00 | 41,40 | 2,99% | 183,00 |
09.07.2025 | 41,60 | 41,60 | 40,20 | 40,20 | -2,43% | 2.040,00 |
08.07.2025 | 40,20 | 41,20 | 39,60 | 41,20 | 3,52% | 202,00 |
07.07.2025 | 40,60 | 40,60 | 39,60 | 39,80 | -1,00% | 844,00 |
04.07.2025 | 40,40 | 40,40 | 40,20 | 40,20 | -0,99% | 124,00 |
03.07.2025 | 41,60 | 41,60 | 40,60 | 40,60 | -0,98% | 211,00 |
02.07.2025 | 40,00 | 41,00 | 39,80 | 41,00 | 1,99% | 647,00 |
01.07.2025 | 40,40 | 41,00 | 39,80 | 40,20 | -1,47% | 843,00 |
30.06.2025 | 42,00 | 42,20 | 40,80 | 40,80 | -0,97% | 1.111,00 |
27.06.2025 | 42,20 | 42,20 | 41,20 | 41,20 | -0,96% | 70,00 |
26.06.2025 | 41,20 | 42,00 | 41,20 | 41,60 | 0,00% | 216,00 |
25.06.2025 | 42,40 | 42,40 | 41,60 | 41,60 | -4,15% | 1.076,00 |
24.06.2025 | 43,20 | 43,40 | 41,60 | 43,40 | 0,46% | 784,00 |
23.06.2025 | 46,00 | 46,60 | 43,20 | 43,20 | -2,26% | 4.193,00 |
20.06.2025 | 46,00 | 46,00 | 44,20 | 44,20 | -3,91% | 2.573,00 |
19.06.2025 | 45,00 | 46,40 | 45,00 | 46,00 | 2,22% | 760,00 |
18.06.2025 | 45,20 | 45,20 | 44,80 | 45,00 | -0,88% | 470,00 |
17.06.2025 | 44,40 | 45,80 | 44,40 | 45,40 | 0,44% | 374,00 |
16.06.2025 | 46,60 | 46,80 | 45,00 | 45,20 | -1,74% | 580,00 |
13.06.2025 | 45,00 | 48,00 | 45,00 | 46,00 | 2,68% | 1.389,00 |
12.06.2025 | 45,40 | 45,40 | 44,80 | 44,80 | -1,75% | 423,00 |
11.06.2025 | 44,80 | 45,60 | 44,80 | 45,60 | 1,33% | 970,00 |
10.06.2025 | 44,80 | 45,00 | 44,60 | 45,00 | 3,21% | 486,00 |
09.06.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -0,91% | 34,00 |
06.06.2025 | 42,60 | 44,00 | 42,60 | 44,00 | 4,76% | 108,00 |
05.06.2025 | 42,00 | 42,00 | 41,80 | 42,00 | 0,00% | 123,00 |
04.06.2025 | 45,20 | 45,20 | 41,80 | 42,00 | -6,67% | 208,00 |
03.06.2025 | 43,40 | 45,00 | 43,40 | 45,00 | 4,65% | 51,00 |
02.06.2025 | 43,60 | 43,60 | 43,00 | 43,00 | -2,27% | 228,00 |
30.05.2025 | 44,40 | 44,40 | 44,00 | 44,00 | 1,38% | 16,00 |
29.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,56% | 5,00 |
28.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 3,69% | 25,00 |
27.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | 133,00 |